Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.022,07 +1.977,54 (+3,41%)
Saras S.p.A. (SRS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,7710 | 1,7800 | 1,7615 | 1,7720 | 1,7720 | 2.168.897 |
| 18 apr 2024 | 1,7825 | 1,7880 | 1,7705 | 1,7705 | 1,7705 | 2.224.560 |
| 17 apr 2024 | 1,7715 | 1,8050 | 1,7715 | 1,7830 | 1,7830 | 849.386 |
| 16 apr 2024 | 1,7735 | 1,7875 | 1,7620 | 1,7810 | 1,7810 | 1.125.663 |
| 15 apr 2024 | 1,8000 | 1,8000 | 1,7875 | 1,7880 | 1,7880 | 1.709.247 |
| 12 apr 2024 | 1,8000 | 1,8045 | 1,7900 | 1,7900 | 1,7900 | 1.682.128 |
| 11 apr 2024 | 1,8050 | 1,8100 | 1,7970 | 1,8000 | 1,8000 | 1.284.243 |
| 10 apr 2024 | 1,8050 | 1,8065 | 1,7850 | 1,8065 | 1,8065 | 1.973.387 |
| 09 apr 2024 | 1,7975 | 1,8090 | 1,7935 | 1,8055 | 1,8055 | 953.051 |
| 08 apr 2024 | 1,7860 | 1,8085 | 1,7835 | 1,8060 | 1,8060 | 4.489.065 |
| 05 apr 2024 | 1,7790 | 1,7870 | 1,7745 | 1,7850 | 1,7850 | 1.186.134 |
| 04 apr 2024 | 1,7755 | 1,7835 | 1,7755 | 1,7810 | 1,7810 | 671.754 |
| 03 apr 2024 | 1,7750 | 1,7820 | 1,7725 | 1,7820 | 1,7820 | 720.793 |
| 02 apr 2024 | 1,7750 | 1,7850 | 1,7725 | 1,7760 | 1,7760 | 1.743.497 |
| 28 mar 2024 | 1,7700 | 1,7790 | 1,7700 | 1,7720 | 1,7720 | 1.605.229 |
| 27 mar 2024 | 1,7800 | 1,7845 | 1,7665 | 1,7750 | 1,7750 | 2.380.985 |
| 26 mar 2024 | 1,7700 | 1,7740 | 1,7620 | 1,7740 | 1,7740 | 1.980.278 |
| 25 mar 2024 | 1,7700 | 1,7810 | 1,7620 | 1,7670 | 1,7670 | 1.496.570 |
| 22 mar 2024 | 1,7745 | 1,7870 | 1,7655 | 1,7710 | 1,7710 | 2.435.698 |
| 21 mar 2024 | 1,7850 | 1,7900 | 1,7745 | 1,7775 | 1,7775 | 2.703.957 |
| 20 mar 2024 | 1,7755 | 1,7920 | 1,7735 | 1,7850 | 1,7850 | 1.845.049 |
| 19 mar 2024 | 1,7860 | 1,7920 | 1,7755 | 1,7805 | 1,7805 | 1.664.555 |
| 18 mar 2024 | 1,7610 | 1,7970 | 1,7560 | 1,7860 | 1,7860 | 5.222.981 |
| 15 mar 2024 | 1,7575 | 1,7740 | 1,7555 | 1,7595 | 1,7595 | 4.532.581 |
| 14 mar 2024 | 1,7535 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 2.560.134 |
| 13 mar 2024 | 1,7510 | 1,7540 | 1,7500 | 1,7535 | 1,7535 | 1.424.622 |
| 12 mar 2024 | 1,7515 | 1,7575 | 1,7505 | 1,7510 | 1,7510 | 932.244 |
| 11 mar 2024 | 1,7505 | 1,7545 | 1,7500 | 1,7500 | 1,7500 | 1.307.070 |
| 08 mar 2024 | 1,7505 | 1,7565 | 1,7465 | 1,7500 | 1,7500 | 2.974.271 |
| 07 mar 2024 | 1,7505 | 1,7590 | 1,7500 | 1,7505 | 1,7505 | 2.093.535 |
| 06 mar 2024 | 1,7500 | 1,7530 | 1,7470 | 1,7500 | 1,7500 | 1.983.434 |
| 05 mar 2024 | 1,7470 | 1,7550 | 1,7400 | 1,7500 | 1,7500 | 6.899.185 |
| 04 mar 2024 | 1,7510 | 1,7550 | 1,7410 | 1,7500 | 1,7500 | 4.990.915 |
| 01 mar 2024 | 1,7490 | 1,7535 | 1,7310 | 1,7500 | 1,7500 | 8.081.666 |
| 29 feb 2024 | 1,7510 | 1,7640 | 1,7480 | 1,7480 | 1,7480 | 10.008.375 |
| 28 feb 2024 | 1,7270 | 1,7680 | 1,7240 | 1,7575 | 1,7575 | 11.497.360 |
| 27 feb 2024 | 1,7265 | 1,7350 | 1,7260 | 1,7320 | 1,7320 | 5.452.984 |
| 26 feb 2024 | 1,7225 | 1,7340 | 1,7220 | 1,7300 | 1,7300 | 4.155.356 |
| 23 feb 2024 | 1,7180 | 1,7385 | 1,7170 | 1,7315 | 1,7315 | 7.585.712 |
| 22 feb 2024 | 1,7335 | 1,7365 | 1,7100 | 1,7195 | 1,7195 | 13.351.119 |
| 21 feb 2024 | 1,7270 | 1,7310 | 1,7200 | 1,7300 | 1,7300 | 10.267.620 |
| 20 feb 2024 | 1,7300 | 1,7350 | 1,7225 | 1,7225 | 1,7225 | 8.489.130 |
| 19 feb 2024 | 1,7300 | 1,7350 | 1,7245 | 1,7300 | 1,7300 | 4.930.332 |
| 16 feb 2024 | 1,7450 | 1,7480 | 1,7205 | 1,7300 | 1,7300 | 9.889.929 |
| 15 feb 2024 | 1,7215 | 1,7485 | 1,7205 | 1,7485 | 1,7485 | 11.249.127 |
| 14 feb 2024 | 1,7150 | 1,7230 | 1,7120 | 1,7230 | 1,7230 | 8.476.146 |
| 13 feb 2024 | 1,7200 | 1,7310 | 1,7070 | 1,7165 | 1,7165 | 16.584.085 |
| 12 feb 2024 | 1,7140 | 1,7335 | 1,6645 | 1,7280 | 1,7280 | 56.330.833 |
| 09 feb 2024 | 1,9500 | 1,9635 | 1,7635 | 1,7950 | 1,7950 | 45.376.201 |
| 08 feb 2024 | 1,7135 | 1,7300 | 1,6340 | 1,6620 | 1,6620 | 14.539.995 |
| 07 feb 2024 | 1,5800 | 1,6530 | 1,5800 | 1,6450 | 1,6450 | 6.608.975 |
| 06 feb 2024 | 1,5880 | 1,6075 | 1,5795 | 1,5880 | 1,5880 | 3.522.581 |
| 05 feb 2024 | 1,5300 | 1,5840 | 1,5280 | 1,5805 | 1,5805 | 7.015.234 |
| 02 feb 2024 | 1,5565 | 1,5585 | 1,5310 | 1,5345 | 1,5345 | 4.425.025 |
| 01 feb 2024 | 1,5630 | 1,5810 | 1,5515 | 1,5515 | 1,5515 | 7.850.462 |
| 31 gen 2024 | 1,5375 | 1,5915 | 1,5280 | 1,5740 | 1,5740 | 14.003.158 |
| 30 gen 2024 | 1,6660 | 1,6800 | 1,5035 | 1,5370 | 1,5370 | 26.122.140 |
| 29 gen 2024 | 1,6355 | 1,6700 | 1,6125 | 1,6500 | 1,6500 | 7.453.661 |
| 26 gen 2024 | 1,7030 | 1,7030 | 1,6190 | 1,6500 | 1,6500 | 14.630.134 |
| 25 gen 2024 | 1,7100 | 1,7170 | 1,6785 | 1,6900 | 1,6900 | 7.654.108 |
| 24 gen 2024 | 1,7500 | 1,7620 | 1,6920 | 1,7020 | 1,7020 | 13.191.172 |
| 23 gen 2024 | 1,7600 | 1,7965 | 1,7365 | 1,7515 | 1,7515 | 10.325.770 |
| 22 gen 2024 | 1,6840 | 1,7480 | 1,6780 | 1,7455 | 1,7455 | 14.442.152 |
| 19 gen 2024 | 1,6660 | 1,6880 | 1,6470 | 1,6775 | 1,6775 | 9.113.131 |
| 18 gen 2024 | 1,6980 | 1,7070 | 1,6065 | 1,6535 | 1,6535 | 16.307.853 |
| 17 gen 2024 | 1,6940 | 1,7280 | 1,6785 | 1,6985 | 1,6985 | 10.790.361 |
| 16 gen 2024 | 1,6165 | 1,7060 | 1,6060 | 1,7060 | 1,7060 | 14.177.308 |
| 15 gen 2024 | 1,6035 | 1,6190 | 1,5995 | 1,6190 | 1,6190 | 10.955.599 |
| 12 gen 2024 | 1,5665 | 1,6195 | 1,5665 | 1,6095 | 1,6095 | 23.610.160 |
| 11 gen 2024 | 1,5455 | 1,5800 | 1,5290 | 1,5645 | 1,5645 | 6.011.671 |
| 10 gen 2024 | 1,5535 | 1,5730 | 1,5300 | 1,5300 | 1,5300 | 4.038.375 |
| 09 gen 2024 | 1,5100 | 1,5620 | 1,5090 | 1,5445 | 1,5445 | 7.945.749 |
| 08 gen 2024 | 1,5085 | 1,5200 | 1,4900 | 1,5010 | 1,5010 | 4.005.244 |
| 05 gen 2024 | 1,5735 | 1,5735 | 1,5005 | 1,5165 | 1,5165 | 21.557.557 |
| 04 gen 2024 | 1,5900 | 1,6215 | 1,5885 | 1,6160 | 1,6160 | 6.838.847 |
| 03 gen 2024 | 1,6000 | 1,6000 | 1,5635 | 1,5900 | 1,5900 | 4.793.478 |
| 02 gen 2024 | 1,6275 | 1,6290 | 1,5820 | 1,5915 | 1,5915 | 4.192.483 |
| 29 dic 2023 | 1,6000 | 1,6370 | 1,5960 | 1,6160 | 1,6160 | 5.035.597 |
| 28 dic 2023 | 1,6210 | 1,6305 | 1,6040 | 1,6060 | 1,6060 | 2.870.502 |
| 27 dic 2023 | 1,6380 | 1,6480 | 1,6190 | 1,6205 | 1,6205 | 10.299.680 |
| 22 dic 2023 | 1,6280 | 1,6380 | 1,6135 | 1,6200 | 1,6200 | 3.889.696 |
| 21 dic 2023 | 1,6090 | 1,6230 | 1,5980 | 1,6225 | 1,6225 | 2.741.805 |
| 20 dic 2023 | 1,6050 | 1,6270 | 1,6050 | 1,6270 | 1,6270 | 3.144.020 |
| 19 dic 2023 | 1,5985 | 1,6225 | 1,5880 | 1,6005 | 1,6005 | 3.569.201 |
| 18 dic 2023 | 1,6185 | 1,6380 | 1,5860 | 1,5900 | 1,5900 | 5.118.963 |
| 15 dic 2023 | 1,5835 | 1,6350 | 1,5775 | 1,6100 | 1,6100 | 14.547.379 |
| 14 dic 2023 | 1,6115 | 1,6115 | 1,4860 | 1,5690 | 1,5690 | 9.681.977 |
| 13 dic 2023 | 1,5985 | 1,6130 | 1,5705 | 1,5955 | 1,5955 | 3.283.228 |
| 12 dic 2023 | 1,6100 | 1,6275 | 1,5930 | 1,5960 | 1,5960 | 4.320.535 |
| 11 dic 2023 | 1,5800 | 1,6220 | 1,5545 | 1,6100 | 1,6100 | 7.086.401 |
| 08 dic 2023 | 1,5195 | 1,5880 | 1,5030 | 1,5830 | 1,5830 | 8.319.871 |
| 07 dic 2023 | 1,4820 | 1,5145 | 1,4700 | 1,5145 | 1,5145 | 4.099.452 |
| 06 dic 2023 | 1,5025 | 1,5380 | 1,4880 | 1,4900 | 1,4900 | 4.612.663 |
| 05 dic 2023 | 1,4740 | 1,5335 | 1,4740 | 1,5090 | 1,5090 | 6.162.734 |
| 04 dic 2023 | 1,4980 | 1,5040 | 1,4690 | 1,4800 | 1,4800 | 3.647.356 |
| 01 dic 2023 | 1,4890 | 1,5100 | 1,4890 | 1,5050 | 1,5050 | 3.756.556 |
| 30 nov 2023 | 1,4745 | 1,5145 | 1,4705 | 1,4885 | 1,4885 | 8.022.598 |
| 29 nov 2023 | 1,4690 | 1,4820 | 1,4540 | 1,4760 | 1,4760 | 5.568.455 |
| 28 nov 2023 | 1,4555 | 1,4795 | 1,4500 | 1,4700 | 1,4700 | 2.518.936 |
| 27 nov 2023 | 1,4540 | 1,4710 | 1,4355 | 1,4570 | 1,4570 | 3.282.585 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.